Denne siden fornyes snart!

Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 21. februar 
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Tegningsretter
Historikk
Vinnere/tapere
Høy/lav
Komponenter for Oslo Børs Small Cap Index
RT NavnOppdat. SisteEndringEndr%Endr% 5 d. KjøperSelgerHøyLavForrigeÅpningEK% Verdi
Forsinket ABG Sundal Collier Holding16:25:16 4.0550.015 0.37% -4.14% 4.060 4.085 4.2004.0504.0404.20030% 620 879
Forsinket AKVA Group16:25:16 68.600.60 0.88% -3.38% 68.20 68.60 68.6068.2068.0068.20100% 68 386
Forsinket Akastor16:25:06 13.520.18 1.35% -1.74% 13.50 13.52 13.6413.4213.3413.4840% 360 005
Forsinket American Shipping Company16:25:19 32.850.85 2.66% 2.66% 32.20 32.85 32.8531.8532.0032.0030% 1 239 595
Forsinket Apptix16:25:03 1.2800.020 1.59% -17.42% 1.280 1.300 1.4151.2651.2601.325100% 2 914 915
Forsinket Aqualis16:25:26 4.37-0.02 -0.46% 1.16% 4.22 4.33 4.374.374.394.37100% 15 199
Forsinket Archer16:25:17 5.83-0.12 -2.02% 4.48% 5.81 5.83 6.105.775.955.9325% 6 249 033
Forsinket Arcus16:25:06 39.45-0.55 -1.37% -1.37% 39.45 39.70 39.7539.3540.0039.7585% 2 503 583
Forsinket Arendals Fossekompani16:25:11 -0.00 0.00% 0.00% 3 380.00 3 420.00 --3 360.00  100% -
Forsinket Asetek16:25:00 45.000.00 0.00% -0.22% 45.00 45.95 45.5044.5045.0044.5035% 6 293 021
Forsinket Atlantic Petroleum16:25:29 11.50-0.50 -4.17% 13.86% 11.50 12.70 11.9010.4012.0011.80100% 47 182
Forsinket Avance Gas Holding16:25:07 14.74-0.28 -1.86% -5.81% 14.68 14.74 15.3814.5615.0215.0225% 2 300 383
Forsinket Avocet Mining PLC16:25:17 2.0600.000 0.00% -8.44% 2.060 2.100 2.2401.9502.0602.240100% 168 640
Forsinket Awilco Drilling16:25:21 33.600.30 0.90% -2.33% 34.20 34.40 34.5032.8033.3032.8055% 330 890
Forsinket Axactor16:25:26 20.7050.130 0.63% -4.56% 20.635 20.705 20.82020.29520.57520.30030% 5 030 079
Forsinket B2Holding*16:25:18 14.440.04 0.28% -2.70% 14.34 14.44 14.6014.2614.4014.5025% 3 987 282
Forsinket BW LPG16:25:03 30.84-0.58 -1.85% -4.19% 30.81 30.84 31.8829.9131.4231.5020% 17 006 544
Forsinket Belships16:25:12 4.700.29 6.58% 11.64% 4.61 4.68 4.704.704.414.70100% 1 654
Forsinket BerGenBio16:25:18 26.300.40 1.54% 8.68% 26.00 26.30 26.9025.9025.9025.9080% 557 863
Forsinket Biotec Pharmacon16:25:09 4.05-0.18 -4.26% -3.34% 4.05 4.15 4.234.054.234.2390% 72 741
Forsinket Bonheur*16:25:10 120.00-1.00 -0.83% 0.84% 120.00 120.20 121.20118.60121.00121.2040% 931 677
Forsinket Borgestad16:25:28 17.50-0.40 -2.23% 5.42% 17.30 17.70 17.9017.0017.9017.80100% 244 697
Forsinket Borregaard16:25:18 81.300.00 0.00% -0.37% 81.20 81.40 81.8081.0081.3081.3020% 3 388 242
Forsinket Bouvet16:25:17 218.00-4.00 -1.80% 0.00% 218.00 220.00 224.00218.00222.00222.00100% 364 056
Forsinket Byggma16:25:22 -0.00 0.00% 0.00% 84.00 87.00 --84.50  100% -
Forsinket ContextVision**16:25:25 61.000.80 1.33% 0.66% 61.00 62.20 62.4061.0060.2061.20100% 346 793
Forsinket Crayon Group Holding16:25:29 20.000.00 0.00% 6.38% 19.10 19.80 20.0018.6620.0019.80100% 721 055
Forsinket Cxense16:25:11 7.240.10 1.40% -0.82% 7.24 7.36 7.687.147.147.68100% 381 966
Forsinket DOF16:25:07 4.6800.175 3.88% -8.24% 4.650 4.680 4.7704.5054.5054.52540% 1 788 262
Forsinket Data Respons16:25:29 26.900.80 3.07% 5.08% 26.40 26.90 27.0026.1026.1026.5080% 2 265 708
Forsinket Dolphin Drilling16:25:25 1.7000.040 2.41% 6.25% 1.660 1.700 1.7001.6211.6601.621  16 227
Forsinket EMAS Offshore05:10:26 -0.00 0.00% 0.00%     --0.29  100% -
Forsinket Eidesvik Offshore16:25:17 4.860.00 0.00% 5.65% 4.72 4.88 4.864.864.864.86100% 5 346
Forsinket Electromagnetic Geoservices16:25:10 1.550-0.115 -6.91% 17.87% 1.550 1.590 1.7001.5001.6651.50580% 366 973
Forsinket Element16:25:13 0.590-0.010 -1.67% -13.24% 0.584 0.590 0.6200.5760.6000.60080% 1 991 860
Forsinket Endúr*16:25:15 1.368-0.032 -2.29% 0.00% 1.356 1.370 1.3961.368  1.396  15 649
Forsinket Europris16:25:00 28.300.00 0.00% 1.07% 28.20 28.30 28.5028.2028.3028.5020% 11 030 095
Forsinket Fjord1**16:25:26 42.30-0.30 -0.70% -2.31% 42.30 42.40 42.6042.2042.6042.6050% 2 410 463
Forsinket Fjordkraft Holding16:25:25 37.5050.505 1.36% 3.22% 37.540 37.790 37.90536.99537.00037.00025% 3 683 660
Forsinket Frontline**16:25:01 49.30-0.40 -0.80% -2.95% 49.30 49.32 50.0048.7049.7049.2625% 12 929 814
Forsinket Funcom*16:25:05 13.9000.050 0.36% -2.65% 13.900 14.046 14.24813.85013.85013.98670% 1 809 869
Forsinket GC Rieber Shipping*16:25:24 8.300.25 3.11% 1.84% 8.10 8.50 8.958.008.058.05100% 95 724
Forsinket Gaming Innovation Group16:25:02 25.0004.010 19.10% 31.79% 24.500 25.000 25.00020.00020.99020.00065% 4 204 897
Forsinket Golden Ocean Group16:25:21 44.98-0.22 -0.49% -2.05% 44.98 45.00 46.2244.5245.2045.5020% 49 799 591
Forsinket Goodtech16:25:28 -0.00 0.00% 0.00% 4.66 4.74 --4.66  100% -
Forsinket Gyldendal16:25:14 366.000.00 0.00% -0.54% 340.00 370.00 370.00366.00366.00370.00100% 235 686
Forsinket Havila Shipping16:25:14 3.8000.000 0.00% 2.98% 3.720 3.840 3.8803.7603.8003.76090% 50 265
Forsinket Havyard Group16:25:27 9.800.10 1.03% -2.00% 9.62 9.90 10.009.809.7010.00100% 59 869
Forsinket Hexagon Composites16:25:25 32.800.25 0.77% -0.30% 32.80 32.85 33.0032.2532.5532.2525% 3 158 334
Forsinket Hiddn Solutions16:25:27 1.0800.020 1.89% -7.69% 1.070 1.080 1.0801.0701.0601.070  2 149
Forsinket Höegh LNG Holdings*16:25:04 39.500.30 0.77% -5.28% 39.50 40.80 40.3039.1039.2039.2030% 1 167 000
Forsinket IDEX16:25:02 3.7200.205 5.83% -0.67% 3.710 3.720 3.7203.4453.5153.64055% 1 557 872
Forsinket Incus Investor16:25:23 0.7560.006 0.80% -8.70% 0.770 0.804 0.8100.7560.7500.80880% 10 448
Forsinket Infront16:25:17 23.00-1.00 -4.17% -4.17% 23.00 24.00 24.0022.5024.0024.00  7 649
Forsinket Insr Insurance Group16:25:02 7.48-0.02 -0.27% -1.58% 7.22 7.48 7.627.247.507.36100% 169 477
Forsinket InterOil Exploration and Produc...16:25:06 4.985-0.125 -2.45% -9.03% 4.880 4.985 5.0804.8505.1105.08060% 2 162 503
Forsinket Itera16:25:29 7.62-0.18 -2.31% -4.75% 7.64 7.86 7.847.627.807.80100% 73 689
Forsinket Jinhui Shipping and Transportat...16:25:00 8.79-0.11 -1.24% 5.90% 8.68 8.79 8.898.608.908.8940% 1 516 674
Forsinket Kid16:25:21 41.70-1.30 -3.02% 0.48% 41.20 42.00 43.0041.6043.0043.00100% 162 244
Forsinket Kitron16:25:21 8.580.01 0.12% 0.47% 8.58 8.62 8.648.488.578.4840% 936 197
Forsinket Komplett Bank**16:25:23 13.300.12 0.91% 0.76% 13.30 13.34 13.4213.0413.1813.1025% 5 330 288
Forsinket Kongsberg Automotive16:25:07 7.760.09 1.17% 2.11% 7.76 7.80 7.927.677.677.6725% 1 359 660
Forsinket Kværner16:25:20 13.860.14 1.02% 5.00% 13.86 13.92 14.0013.7413.7213.8025% 5 681 659
Forsinket MPC Container Ships*16:29:42 31.200.00 0.00% 4.00% 31.20 31.60 31.6030.6031.2030.6070% 2 358 116
Forsinket Magnora16:25:04 6.650.00 0.00% 2.31% 6.70 6.75 6.656.606.656.6080% 218
Forsinket Magseis Fairfield*16:25:21 20.00-0.20 -0.99% -0.99% 19.80 20.00 20.0019.6520.2020.0080% 1 625 419
Forsinket Medistim16:25:12 73.600.40 0.55% -1.60% 72.60 73.60 73.6072.8073.2073.20100% 94 892
Forsinket Multiconsult16:25:03 58.000.00 0.00% -2.03% 58.00 60.00 59.0058.0058.0058.0040% 248 921
Forsinket NEL16:25:25 5.1050.261 5.39% -4.76% 5.100 5.105 5.1304.7624.8444.80050% 73 219 937
Forsinket NEXT Biometrics Group16:25:00 8.940.34 3.95% -10.60% 8.94 8.99 9.358.708.608.7560% 3 581 181
Forsinket NRC Group**16:25:00 58.40-0.40 -0.68% 1.04% 58.40 58.80 59.0057.6058.8059.0020% 9 869 460
Forsinket NTS16:25:14 59.50-0.50 -0.83% 1.71% 58.50 60.00 59.5057.5060.0059.00100% 12 877
Forsinket Napatech16:25:23 2.780.03 1.09% -4.14% 2.65 2.79 2.942.602.752.80100% 74 883
Forsinket Navamedic16:25:14 13.200.10 0.76% 1.15% 12.90 13.20 13.6012.9013.1013.15100% 242 882
Forsinket NextGenTel Holding16:25:27 13.850.00 0.00% 0.00% 13.85 13.90 13.9013.8513.8513.9080% 561 625
Forsinket Nordic Nanovector16:25:03 42.36-0.18 -0.42% -5.32% 42.36 42.38 43.8041.7242.5443.8075% 5 912 504
Forsinket Nordic Semiconductor16:25:28 35.000.40 1.16% 1.45% 34.90 35.00 35.3534.5534.6034.7525% 14 440 515
Forsinket Northern Drilling16:25:29 56.20-0.40 -0.71% -0.71% 56.00 56.60 57.4055.6056.6056.0030% 13 999 164
Forsinket Norwegian Energy Company16:25:10 226.00-3.50 -1.53% -3.42% 226.00 228.00 230.50225.00229.50229.0060% 419 644
Forsinket Norwegian Property16:25:24 10.600.10 0.95% 1.53% 10.58 10.60 10.6410.5210.5010.52100% 2 728 317
Forsinket Oceanteam16:25:13 0.340-0.010 -2.86% -8.11% 0.335 0.348 0.3550.3240.3500.350100% 122 806
Forsinket Odfjell Drilling**16:25:20 26.450.20 0.76% -0.75% 26.30 26.45 26.8025.4026.2525.8040% 14 310 958
Forsinket Odfjell ser. A16:25:23 29.901.20 4.18% 6.41% 28.90 29.90 29.9029.9028.7029.90100% 120
Forsinket Odfjell ser. B16:25:23 28.600.40 1.42% 3.62% 27.80 28.80 28.6028.6028.2028.60100% 5 720
Forsinket Otello Corporation*16:25:16 14.000.00 0.00% -0.14% 14.00 14.18 14.1813.8814.0014.1825% 1 483 490
Forsinket PCI Biotech Holding16:25:02 25.05-0.25 -0.99% -5.11% 25.05 25.40 25.8524.8025.3025.0070% 1 921 551
Forsinket Panoro Energy16:25:18 17.70-0.10 -0.56% 4.12% 17.70 17.80 18.3517.5517.8018.3570% 2 867 292
Forsinket Pareto Bank16:25:25 36.000.50 1.41% 0.56% 35.50 36.00 36.0035.8035.5035.8070% 467 337
Forsinket Petrolia*16:25:08 -0.00 0.00% 0.00% 3.04 3.30 --3.22    -
Forsinket Photocure16:25:13 49.75-0.25 -0.50% 8.27% 49.75 49.95 51.3048.0550.0051.1050% 6 213 538
Forsinket Polarcus16:25:15 1.240-0.010 -0.80% 4.55% 1.220 1.240 1.2501.2201.2501.25060% 1 914 263
Forsinket Polaris Media16:25:06 -0.00 0.00% 0.00% 26.40 26.60 --26.60  100% -
Forsinket Prosafe16:25:29 15.580.16 1.04% 1.83% 15.38 15.58 15.6015.0415.4215.0440% 401 545
Forsinket Protector Forsikring16:25:08 52.500.60 1.16% -2.78% 52.30 52.80 52.8051.7051.9051.7030% 1 432 178
Forsinket Q-Free16:25:24 7.620.22 2.97% 1.60% 7.64 7.80 7.627.507.407.5095% 10 310
Forsinket Questerre Energy Corporation16:25:14 2.140-0.024 -1.11% -2.73% 2.122 2.142 2.2382.1202.1642.18055% 2 283 104
Forsinket RAK Petroleum16:25:11 14.60-0.15 -1.02% 0.00% 14.50 14.60 14.9514.3014.7514.7590% 2 134 977
Forsinket REC Silicon16:25:17 0.71800.1530 27.08% 21.69% 0.7110 0.7180 0.71800.56650.56500.579540% 66 623 282
Forsinket Reach Subsea16:25:10 2.180.00 0.00% -1.80% 2.18 2.24 2.242.132.182.19100% 169 643
Forsinket S.D. Standard Drilling16:25:11 1.1800.000 0.00% 1.20% 1.170 1.180 1.1901.1601.1801.18060% 1 008 140
Forsinket SAS AB16:25:12 21.78-0.20 -0.91% -1.89% 21.70 21.78 21.8021.6021.9821.7640% 454 620
Forsinket Salmones Camanchaca16:25:20 87.003.15 3.76% 3.45% 88.00 88.40 88.9086.0083.8587.0075% 235 028
Forsinket Scatec Solar16:25:02 84.500.40 0.48% -0.35% 84.40 84.50 84.9083.7084.1084.3020% 16 575 327
Forsinket SeaBird Exploration16:25:21 1.5240.014 0.93% 3.96% 1.516 1.524 1.5301.5041.5101.51070% 1 260 740
Forsinket Seadrill16:25:26 75.00-2.70 -3.47% 1.35% 75.00 75.18 76.4073.0177.7075.1060% 28 148 402
Forsinket Self Storage Group16:25:14 17.30-0.20 -1.14% -1.70% 17.30 17.45 17.4517.0517.5017.4580% 253 191
Forsinket Selvaag Bolig16:25:23 45.700.30 0.66% 1.44% 45.70 45.90 45.9545.6045.4045.9520% 734 216
Forsinket Shelf Drilling**16:25:00 37.3201.520 4.25% 1.63% 37.200 37.320 38.14536.20535.80036.30065% 13 378 565
Forsinket Siem Offshore16:25:19 1.550.00 0.00% -11.43% 1.53 1.60 1.601.551.551.6080% 1 950
Forsinket Solon Eiendom16:25:29 35.750.25 0.70% -0.97% 35.90 36.00 36.3535.6035.5035.9540% 149 604
Forsinket Solstad Offshore16:25:11 1.942-0.038 -1.92% 12.25% 1.930 1.950 2.0001.9201.9802.00060% 773 738
Forsinket Spectrum16:25:02 52.002.00 4.00% 1.56% 51.20 52.00 52.6050.0050.0052.0090% 2 184 667
Forsinket Stolt-Nielsen*16:25:09 106.40-0.60 -0.56% -0.56% 105.40 106.40 108.00106.00107.00107.0020% 1 335 964
Forsinket Storm Real Estate16:25:21 0.4820.042 9.55% -0.82% 0.440 0.484 0.4820.4300.4400.440100% 41 879
Forsinket StrongPoint16:25:15 9.30-0.14 -1.48% -0.64% 9.10 9.30 9.509.109.449.1085% 51 115
Forsinket TTS Group16:25:07 6.660.26 4.06% 5.71% 6.66 6.70 6.706.506.406.50100% 984 756
Forsinket Targovax16:25:13 7.980.15 1.92% -2.92% 7.82 8.00 8.007.777.837.8470% 786 511
Forsinket Team Tankers International16:25:01 -0.00 0.00% 0.00% 6.20 7.40 --7.30  100% -
Forsinket Techstep16:25:21 3.31-0.24 -6.76% -7.28% 3.31 3.55 3.553.313.553.55100% 339 480
Forsinket The Scottish Salmon Company16:25:27 15.60-0.25 -1.58% -3.41% 15.60 15.85 16.0515.6015.8515.8530% 3 071 673
Forsinket Thin Film Electronics16:25:02 0.6340.000 0.00% -3.94% 0.630 0.634 0.6400.6300.6340.63550% 754 022
Forsinket Treasure16:25:17 13.10-0.70 -5.07% -2.24% 13.20 13.75 13.8013.1013.8013.8085% 28 872
Forsinket Vistin Pharma16:25:15 7.28-0.40 -5.21% 3.41% 7.28 7.38 7.507.287.687.5075% 88 096
Forsinket Voss Veksel- og Landmandsban...*16:25:23 143.00-1.00 -0.69% -5.92% 142.00 143.00 144.00142.00144.00144.00100% 76 020
Forsinket Webstep16:25:01 25.00-0.50 -1.96% -0.79% 24.80 25.00 25.0025.0025.5025.00100% 662 550
Forsinket Wilh. Wilhelmsen Holding ser. A16:25:10 152.600.00 0.00% 0.26% 152.40 153.40 154.00152.20152.60153.0040% 325 412
Forsinket Wilh. Wilhelmsen Holding ser. B16:25:04 150.500.00 0.00% 0.67% 150.50 151.50 152.50150.50150.50150.5090% 89 760
Forsinket Wilson*16:25:29 21.000.00 0.00% -4.55% 21.00 22.00 22.0021.0021.0021.00100% 10 826
Forsinket XXL16:25:12 32.401.15 3.68% 8.54% 32.35 32.40 32.7031.5031.2531.5020% 23 292 023
Forsinket Zalaris16:25:16 26.50-0.50 -1.85% -0.75% 26.60 27.10 27.5026.5027.0027.20100% 265 908
Forsinket poLight16:25:03 25.4952.055 8.77% -7.27% 23.445 25.495 25.49525.49523.44025.495  382
Om Netfonds |  Personvern |  Utforming  Åpne markeder: Nasdaq, Nyse, Amex
torsdag 21/02-2019 17:54:09